Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.11 | 15.22 | 15.09 | 15.11 | 46,924,136 | -0.04(-0.28%) |
May 27, 2010 | 15.09 | 15.16 | 15.03 | 15.15 | 46,792,756 | +0.20(+1.36%) |
May 26, 2010 | 15.05 | 15.12 | 14.94 | 14.94 | 35,150 | -0.08(-0.52%) |
May 25, 2010 | 15.01 | 15.09 | 14.94 | 15.02 | 310,605 | -0.22(-1.41%) |
May 24, 2010 | 15.25 | 15.40 | 15.21 | 15.24 | 45,400,368 | -0.11(-0.72%) |
May 21, 2010 | 15.16 | 15.35 | 15.09 | 15.35 | 82,167,752 | +0.02(+0.14%) |
May 20, 2010 | 15.53 | 15.57 | 15.33 | 15.33 | 80,355 | -0.52(-3.28%) |
May 19, 2010 | 15.99 | 16.06 | 15.77 | 15.85 | 68,342,640 | -0.20(-1.24%) |
May 18, 2010 | 15.93 | 16.27 | 15.89 | 16.05 | 101,760 | +0.29(+1.85%) |
May 17, 2010 | 15.66 | 15.81 | 15.55 | 15.75 | 56,717,316 | +0.18(+1.17%) |
May 14, 2010 | 15.57 | 15.75 | 15.54 | 15.57 | 62,433,104 | -0.08(-0.53%) |
May 13, 2010 | 15.72 | 15.83 | 15.64 | 15.66 | 41,699,084 | -0.02(-0.15%) |
May 12, 2010 | 15.69 | 15.70 | 15.57 | 15.68 | 45,441,316 | +0.04(+0.23%) |
May 11, 2010 | 15.70 | 15.74 | 15.64 | 15.64 | 51,000 | -0.04(-0.23%) |
May 10, 2010 | 15.57 | 15.73 | 15.51 | 15.68 | 90,847,240 | +0.05(+0.34%) |
May 07, 2010 | 15.82 | 15.99 | 15.45 | 15.63 | 97,067,320 | -0.29(-1.84%) |
May 06, 2010 | 15.88 | 16.34 | 15.37 | 15.92 | 39,906 | -0.39(-2.41%) |
May 05, 2010 | 16.30 | 16.39 | 16.25 | 16.31 | 55,695,088 | +0.20(+1.26%) |
May 04, 2010 | 15.98 | 16.27 | 15.97 | 16.11 | 23,524 | +0.08(+0.52%) |
May 03, 2010 | 16.07 | 16.09 | 15.94 | 16.03 | 41,251,268 | +0.03(+0.19%) |
Apr 30, 2010 | 16.05 | 16.15 | 16.00 | 16.00 | 54,592,724 | -0.02(-0.11%) |
Apr 29, 2010 | 16.00 | 16.17 | 15.97 | 16.01 | 44,668,292 | +0.03(+0.17%) |
Apr 28, 2010 | 16.08 | 16.13 | 15.96 | 15.99 | 49,982,928 | -0.13(-0.80%) |
Apr 27, 2010 | 15.98 | 16.23 | 15.96 | 16.11 | 3,591 | +0.00(+0.00%) |
Apr 26, 2010 | 16.26 | 16.31 | 16.11 | 16.11 | 49,452,960 | -0.15(-0.90%) |
Apr 23, 2010 | 16.24 | 16.28 | 16.08 | 16.26 | 55,654,348 | +0.01(+0.07%) |
Apr 22, 2010 | 16.21 | 16.30 | 16.15 | 16.25 | 36,623,968 | +0.01(+0.04%) |
Apr 21, 2010 | 16.23 | 16.27 | 16.16 | 16.24 | 509,889 | -0.01(-0.09%) |
Apr 20, 2010 | 16.25 | 16.35 | 16.22 | 16.26 | 335 | +0.04(+0.24%) |
Apr 19, 2010 | 16.10 | 16.25 | 16.10 | 16.22 | 37,946,712 | +0.08(+0.52%) |
Apr 16, 2010 | 16.14 | 16.28 | 16.05 | 16.14 | 64,501,592 | -0.01(-0.04%) |
Apr 15, 2010 | 16.15 | 16.21 | 16.08 | 16.14 | 59,220,180 | -0.15(-0.93%) |
Apr 14, 2010 | 16.29 | 16.37 | 16.20 | 16.29 | 49,252,476 | -0.02(-0.15%) |
Apr 13, 2010 | 16.37 | 16.46 | 16.30 | 16.32 | 43,096,120 | -0.09(-0.54%) |
Apr 12, 2010 | 16.41 | 16.43 | 16.28 | 16.41 | 40,121,528 | -0.02(-0.09%) |
Apr 09, 2010 | 16.51 | 16.51 | 16.29 | 16.42 | 42,037,172 | -0.09(-0.56%) |
Apr 08, 2010 | 16.49 | 16.61 | 16.45 | 16.51 | 37,356,852 | +0.03(+0.18%) |
Apr 07, 2010 | 16.55 | 16.67 | 16.44 | 16.48 | 43,378,080 | -0.07(-0.45%) |
Apr 06, 2010 | 16.53 | 16.59 | 16.49 | 16.56 | 32,083,484 | -0.02(-0.13%) |
Apr 05, 2010 | 16.61 | 16.62 | 16.47 | 16.58 | 36,044,956 | +0.03(+0.20%) |
Apr 01, 2010 | 16.62 | 16.55 | 16.55 | 16.55 | 39,531,376 | -0.03(-0.20%) |
Mar 31, 2010 | 16.64 | 16.67 | 16.55 | 16.58 | 33,423,826 | -0.09(-0.55%) |
Mar 30, 2010 | 16.63 | 16.71 | 16.60 | 16.67 | 23,277,538 | +0.05(+0.31%) |
Mar 29, 2010 | 16.55 | 16.62 | 16.53 | 16.62 | 32,785,234 | +0.07(+0.41%) |
Mar 26, 2010 | 16.58 | 16.69 | 16.54 | 16.55 | 33,358,112 | -0.03(-0.18%) |
Mar 25, 2010 | 16.59 | 16.70 | 16.58 | 16.58 | 32,840,888 | +0.01(+0.05%) |
Mar 24, 2010 | 16.62 | 16.70 | 16.53 | 16.57 | 29,171,584 | -0.09(-0.56%) |
Mar 23, 2010 | 16.59 | 16.70 | 16.58 | 16.67 | 31,419,782 | +0.08(+0.49%) |
Mar 22, 2010 | 16.49 | 16.71 | 16.44 | 16.59 | 33,112,762 | +0.08(+0.51%) |
Mar 19, 2010 | 16.71 | 16.78 | 16.45 | 16.50 | 57,626,772 | -0.18(-1.07%) |
Mar 18, 2010 | 16.67 | 16.68 | 16.56 | 16.68 | 31,765,318 | +0.01(+0.04%) |
Mar 17, 2010 | 16.71 | 16.74 | 16.60 | 16.68 | 41,902,348 | -0.02(-0.13%) |
Mar 16, 2010 | 16.66 | 16.78 | 16.58 | 16.70 | 61,898,836 | +0.17(+1.03%) |
Mar 15, 2010 | 16.50 | 16.56 | 16.49 | 16.53 | 81,737,136 | +0.45(+2.82%) |
Mar 12, 2010 | 16.15 | 16.17 | 16.04 | 16.07 | 35,148,960 | -0.02(-0.13%) |
Mar 11, 2010 | 16.00 | 16.10 | 15.96 | 16.09 | 35,799,668 | +0.10(+0.63%) |
Mar 10, 2010 | 16.00 | 16.11 | 15.96 | 15.99 | 42,579,372 | -0.10(-0.61%) |
Mar 09, 2010 | 16.11 | 16.22 | 16.05 | 16.09 | 42,281,356 | -0.03(-0.17%) |
Mar 08, 2010 | 16.08 | 16.16 | 16.05 | 16.12 | 25,388,606 | +0.00(+0.02%) |
Mar 05, 2010 | 16.06 | 16.12 | 15.92 | 16.11 | 38,217,732 | +0.05(+0.33%) |
Mar 04, 2010 | 15.97 | 16.10 | 16.00 | 16.06 | 37,669,128 | +0.09(+0.56%) |
Mar 03, 2010 | 15.88 | 16.00 | 15.82 | 15.97 | 39,077,948 | +0.02(+0.13%) |
Mar 02, 2010 | 16.02 | 16.04 | 15.91 | 15.95 | 47,311,084 | -0.09(-0.57%) |